Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-31)Premium Content

Costco Wholesale Corporation (COST)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 141220C00065000 C 12/20/14 65.0 74.05 78.40
COST 141220C00070000 C 12/20/14 70.0 69.05 72.70
COST 141220C00075000 C 12/20/14 75.0 64.05 67.80
COST 141220C00080000 C 12/20/14 80.0 59.45 63.40
COST 141220C00085000 C 12/20/14 85.0 54.05 58.15
COST 141220C00090000 C 12/20/14 90.0 49.05 53.50
COST 141220C00095000 C 12/20/14 95.0 44.05 47.85
COST 141220C00100000 C 12/20/14 100.0 39.05 43.15
COST 141220C00105000 C 12/20/14 105.0 34.45 37.05
COST 141220C00110000 C 12/20/14 110.0 29.05 32.75
COST 141220C00112000 C 12/20/14 112.0 27.10 31.25
COST 141220C00113000 C 12/20/14 113.0 26.55 30.10
COST 141220C00114000 C 12/20/14 114.0 25.45 28.15
COST 141220C00115000 C 12/20/14 115.0 24.20 26.90
COST 141220C00116000 C 12/20/14 116.0 23.05 26.25
COST 141220C00117000 C 12/20/14 117.0 22.05 25.25
COST 141220C00118000 C 12/20/14 118.0 21.45 24.15
COST 141220C00119000 C 12/20/14 119.0 20.05 23.95
COST 141220C00120000 C 12/20/14 120.0 19.10 21.90
COST 141220C00121000 C 12/20/14 121.0 18.45 21.05
COST 141220C00122000 C 12/20/14 122.0 17.40 19.65
COST 141220C00123000 C 12/20/14 123.0 16.40 18.65
COST 141220C00124000 C 12/20/14 124.0 15.40 18.55
COST 141220C00125000 C 12/20/14 125.0 15.10 16.90
COST 141220C00126000 C 12/20/14 126.0 13.15 16.40
COST 141220C00127000 C 12/20/14 127.0 12.45 14.90
COST 141220C00128000 C 12/20/14 128.0 11.05 13.75
COST 141220C00129000 C 12/20/14 129.0 10.45 12.80
COST 141220C00130000 C 12/20/14 130.0 10.80 11.90
COST 141220C00131000 C 12/20/14 131.0 8.15 11.50
COST 141220C00132000 C 12/20/14 132.0 7.15 9.90
COST 141220C00133000 C 12/20/14 133.0 6.10 8.65
COST 141220C00134000 C 12/20/14 134.0 5.10 7.65
COST 141220C00135000 C 12/20/14 135.0 5.85 6.90
COST 141220C00136000 C 12/20/14 136.0 3.85 5.70
COST 141220C00137000 C 12/20/14 137.0 3.70 4.65
COST 141220C00138000 C 12/20/14 138.0 2.76 3.65
COST 141220C00139000 C 12/20/14 139.0 1.85 2.72
COST 141220C00140000 C 12/20/14 140.0 1.20 1.77
COST 141220C00141000 C 12/20/14 141.0 0.80 1.04
COST 141220C00142000 C 12/20/14 142.0 0.29 0.45
COST 141220C00143000 C 12/20/14 143.0 0.06 0.15
COST 141220C00144000 C 12/20/14 144.0 0.01 0.08
COST 141220C00145000 C 12/20/14 145.0 0.00 0.01
COST 141220C00146000 C 12/20/14 146.0 0.00 0.03
COST 141220C00147000 C 12/20/14 147.0 0.00 0.03
COST 141220C00148000 C 12/20/14 148.0 0.00 0.04
COST 141220C00149000 C 12/20/14 149.0 0.00 0.03
COST 141220C00150000 C 12/20/14 150.0 0.00 0.03
COST 141220C00152500 C 12/20/14 152.5 0.00 0.01
COST 141220C00155000 C 12/20/14 155.0 0.00 0.03
COST 141220C00157500 C 12/20/14 157.5 0.00 0.03
COST 141220C00160000 C 12/20/14 160.0 0.00 0.03
COST 141220C00162500 C 12/20/14 162.5 0.00 0.03
COST 141220C00165000 C 12/20/14 165.0 0.00 0.03
COST 141220C00170000 C 12/20/14 170.0 0.00 0.03
COST 141220C00175000 C 12/20/14 175.0 0.00 0.03
COST 141220C00180000 C 12/20/14 180.0 0.00 0.03
COST 141220C00185000 C 12/20/14 185.0 0.00 0.03
COST 141220P00065000 P 12/20/14 65.0 0.00 0.03
COST 141220P00070000 P 12/20/14 70.0 0.00 0.03
COST 141220P00075000 P 12/20/14 75.0 0.00 0.02
COST 141220P00080000 P 12/20/14 80.0 0.00 0.02
COST 141220P00085000 P 12/20/14 85.0 0.00 0.02
COST 141220P00090000 P 12/20/14 90.0 0.00 0.01
COST 141220P00095000 P 12/20/14 95.0 0.00 0.01
COST 141220P00100000 P 12/20/14 100.0 0.00 0.01
COST 141220P00105000 P 12/20/14 105.0 0.00 0.03
COST 141220P00110000 P 12/20/14 110.0 0.00 0.02
COST 141220P00112000 P 12/20/14 112.0 0.00 0.03
COST 141220P00113000 P 12/20/14 113.0 0.00 0.03
COST 141220P00114000 P 12/20/14 114.0 0.00 0.03
COST 141220P00115000 P 12/20/14 115.0 0.00 0.02
COST 141220P00116000 P 12/20/14 116.0 0.00 0.03
COST 141220P00117000 P 12/20/14 117.0 0.00 0.03
COST 141220P00118000 P 12/20/14 118.0 0.00 0.03
COST 141220P00119000 P 12/20/14 119.0 0.00 0.03
COST 141220P00120000 P 12/20/14 120.0 0.00 0.03
COST 141220P00121000 P 12/20/14 121.0 0.00 0.03
COST 141220P00122000 P 12/20/14 122.0 0.00 0.03
COST 141220P00123000 P 12/20/14 123.0 0.00 0.03
COST 141220P00124000 P 12/20/14 124.0 0.00 0.03
COST 141220P00125000 P 12/20/14 125.0 0.00 0.03
COST 141220P00126000 P 12/20/14 126.0 0.00 0.03
COST 141220P00127000 P 12/20/14 127.0 0.00 0.03
COST 141220P00128000 P 12/20/14 128.0 0.00 0.03
COST 141220P00129000 P 12/20/14 129.0 0.00 0.03
COST 141220P00130000 P 12/20/14 130.0 0.00 0.04
COST 141220P00131000 P 12/20/14 131.0 0.00 0.04
COST 141220P00132000 P 12/20/14 132.0 0.00 0.05
COST 141220P00133000 P 12/20/14 133.0 0.00 0.08
COST 141220P00134000 P 12/20/14 134.0 0.00 0.14
COST 141220P00135000 P 12/20/14 135.0 0.00 0.08
COST 141220P00136000 P 12/20/14 136.0 0.01 0.12
COST 141220P00137000 P 12/20/14 137.0 0.01 0.06
COST 141220P00138000 P 12/20/14 138.0 0.05 0.14
COST 141220P00139000 P 12/20/14 139.0 0.07 0.20
COST 141220P00140000 P 12/20/14 140.0 0.15 0.23
COST 141220P00141000 P 12/20/14 141.0 0.28 0.52
COST 141220P00142000 P 12/20/14 142.0 0.80 1.15
COST 141220P00143000 P 12/20/14 143.0 1.55 2.15
COST 141220P00144000 P 12/20/14 144.0 2.42 3.25
COST 141220P00145000 P 12/20/14 145.0 3.35 4.45
COST 141220P00146000 P 12/20/14 146.0 4.15 5.75
COST 141220P00147000 P 12/20/14 147.0 5.15 6.70
COST 141220P00148000 P 12/20/14 148.0 6.10 7.25
COST 141220P00149000 P 12/20/14 149.0 7.25 8.15
COST 141220P00150000 P 12/20/14 150.0 8.30 9.45
COST 141220P00152500 P 12/20/14 152.5 10.70 11.70
COST 141220P00155000 P 12/20/14 155.0 13.20 14.20
COST 141220P00157500 P 12/20/14 157.5 15.70 16.75
COST 141220P00160000 P 12/20/14 160.0 18.20 19.15
COST 141220P00162500 P 12/20/14 162.5 20.30 21.65
COST 141220P00165000 P 12/20/14 165.0 22.50 24.15
COST 141220P00170000 P 12/20/14 170.0 27.30 29.15
COST 141220P00175000 P 12/20/14 175.0 31.65 34.20
COST 141220P00180000 P 12/20/14 180.0 36.95 39.50
COST 141220P00185000 P 12/20/14 185.0 42.00 44.20
COST 141226C00100000 C 12/26/14 100.0 38.95 42.30
COST 141226C00105000 C 12/26/14 105.0 34.15 38.60
COST 141226C00110000 C 12/26/14 110.0 29.40 32.15
COST 141226C00115000 C 12/26/14 115.0 24.05 27.10
COST 141226C00118000 C 12/26/14 118.0 21.40 24.55
COST 141226C00119000 C 12/26/14 119.0 20.35 22.95
COST 141226C00120000 C 12/26/14 120.0 19.10 21.95
COST 141226C00121000 C 12/26/14 121.0 18.10 20.95
COST 141226C00122000 C 12/26/14 122.0 17.10 19.95
COST 141226C00123000 C 12/26/14 123.0 16.25 18.95
COST 141226C00124000 C 12/26/14 124.0 15.15 17.65
COST 141226C00125000 C 12/26/14 125.0 14.25 17.55
COST 141226C00126000 C 12/26/14 126.0 13.15 16.20
COST 141226C00127000 C 12/26/14 127.0 12.15 15.60
COST 141226C00128000 C 12/26/14 128.0 11.20 13.75
COST 141226C00129000 C 12/26/14 129.0 10.95 13.05
COST 141226C00130000 C 12/26/14 130.0 9.30 12.25
COST 141226C00131000 C 12/26/14 131.0 8.30 11.30
COST 141226C00132000 C 12/26/14 132.0 7.20 9.70
COST 141226C00133000 C 12/26/14 133.0 6.35 8.75
COST 141226C00134000 C 12/26/14 134.0 5.50 7.85
COST 141226C00135000 C 12/26/14 135.0 5.80 6.80
COST 141226C00136000 C 12/26/14 136.0 4.10 5.90
COST 141226C00137000 C 12/26/14 137.0 3.80 4.85
COST 141226C00138000 C 12/26/14 138.0 3.20 3.95
COST 141226C00139000 C 12/26/14 139.0 2.83 3.30
COST 141226C00140000 C 12/26/14 140.0 1.73 2.27
COST 141226C00141000 C 12/26/14 141.0 1.40 1.61
COST 141226C00142000 C 12/26/14 142.0 0.91 1.05
COST 141226C00143000 C 12/26/14 143.0 0.53 0.65
COST 141226C00144000 C 12/26/14 144.0 0.30 0.40
COST 141226C00145000 C 12/26/14 145.0 0.04 0.35
COST 141226C00146000 C 12/26/14 146.0 0.00 0.50
COST 141226C00147000 C 12/26/14 147.0 0.00 0.47
COST 141226C00148000 C 12/26/14 148.0 0.00 0.47
COST 141226C00149000 C 12/26/14 149.0 0.00 0.45
COST 141226C00150000 C 12/26/14 150.0 0.00 0.41
COST 141226C00152500 C 12/26/14 152.5 0.00 0.36
COST 141226C00155000 C 12/26/14 155.0 0.00 0.33
COST 141226C00157500 C 12/26/14 157.5 0.00 0.29
COST 141226C00160000 C 12/26/14 160.0 0.00 0.25
COST 141226C00165000 C 12/26/14 165.0 0.00 0.25
COST 141226C00170000 C 12/26/14 170.0 0.00 0.23
COST 141226C00175000 C 12/26/14 175.0 0.00 0.24
COST 141226P00100000 P 12/26/14 100.0 0.00 0.22
COST 141226P00105000 P 12/26/14 105.0 0.00 0.24
COST 141226P00110000 P 12/26/14 110.0 0.00 0.14
COST 141226P00115000 P 12/26/14 115.0 0.00 0.25
COST 141226P00118000 P 12/26/14 118.0 0.00 0.24
COST 141226P00119000 P 12/26/14 119.0 0.00 0.25
COST 141226P00120000 P 12/26/14 120.0 0.00 0.17
COST 141226P00121000 P 12/26/14 121.0 0.00 0.20
COST 141226P00122000 P 12/26/14 122.0 0.00 0.25
COST 141226P00123000 P 12/26/14 123.0 0.00 0.25
COST 141226P00124000 P 12/26/14 124.0 0.00 0.25
COST 141226P00125000 P 12/26/14 125.0 0.00 0.25
COST 141226P00126000 P 12/26/14 126.0 0.00 0.25
COST 141226P00127000 P 12/26/14 127.0 0.00 0.25
COST 141226P00128000 P 12/26/14 128.0 0.00 0.27
COST 141226P00129000 P 12/26/14 129.0 0.00 0.28
COST 141226P00130000 P 12/26/14 130.0 0.00 0.12
COST 141226P00131000 P 12/26/14 131.0 0.00 0.33
COST 141226P00132000 P 12/26/14 132.0 0.00 0.15
COST 141226P00133000 P 12/26/14 133.0 0.08 0.21
COST 141226P00134000 P 12/26/14 134.0 0.12 0.36
COST 141226P00135000 P 12/26/14 135.0 0.10 0.36
COST 141226P00136000 P 12/26/14 136.0 0.11 0.34
COST 141226P00137000 P 12/26/14 137.0 0.22 0.35
COST 141226P00138000 P 12/26/14 138.0 0.29 0.41
COST 141226P00139000 P 12/26/14 139.0 0.43 0.55
COST 141226P00140000 P 12/26/14 140.0 0.63 0.78
COST 141226P00141000 P 12/26/14 141.0 0.94 1.12
COST 141226P00142000 P 12/26/14 142.0 1.41 1.92
COST 141226P00143000 P 12/26/14 143.0 1.81 2.24
COST 141226P00144000 P 12/26/14 144.0 2.75 3.25
COST 141226P00145000 P 12/26/14 145.0 3.55 4.20
COST 141226P00146000 P 12/26/14 146.0 4.45 5.55
COST 141226P00147000 P 12/26/14 147.0 5.40 6.55
COST 141226P00148000 P 12/26/14 148.0 6.40 7.50
COST 141226P00149000 P 12/26/14 149.0 7.40 8.45
COST 141226P00150000 P 12/26/14 150.0 8.05 9.50
COST 141226P00152500 P 12/26/14 152.5 10.80 11.75
COST 141226P00155000 P 12/26/14 155.0 13.20 14.25
COST 141226P00157500 P 12/26/14 157.5 15.70 16.80
COST 141226P00160000 P 12/26/14 160.0 17.70 19.25
COST 141226P00165000 P 12/26/14 165.0 21.40 24.25
COST 141226P00170000 P 12/26/14 170.0 26.50 30.90
COST 141226P00175000 P 12/26/14 175.0 32.15 34.30
COST 150102C00115000 C 01/02/15 115.0 24.05 26.80
COST 150102C00120000 C 01/02/15 120.0 19.10 22.70
COST 150102C00122000 C 01/02/15 122.0 17.25 20.85
COST 150102C00123000 C 01/02/15 123.0 16.10 18.75
COST 150102C00124000 C 01/02/15 124.0 15.25 18.60
COST 150102C00125000 C 01/02/15 125.0 14.20 17.80
COST 150102C00126000 C 01/02/15 126.0 13.15 16.85
COST 150102C00127000 C 01/02/15 127.0 12.20 15.90
COST 150102C00128000 C 01/02/15 128.0 11.25 13.85
COST 150102C00129000 C 01/02/15 129.0 10.25 12.85
COST 150102C00130000 C 01/02/15 130.0 9.30 11.95
COST 150102C00131000 C 01/02/15 131.0 8.50 10.90
COST 150102C00132000 C 01/02/15 132.0 7.45 9.85
COST 150102C00133000 C 01/02/15 133.0 6.60 8.95
COST 150102C00134000 C 01/02/15 134.0 6.10 7.90
COST 150102C00135000 C 01/02/15 135.0 6.35 6.95
COST 150102C00136000 C 01/02/15 136.0 5.05 6.05
COST 150102C00137000 C 01/02/15 137.0 4.85 5.20
COST 150102C00138000 C 01/02/15 138.0 4.00 4.55
COST 150102C00139000 C 01/02/15 139.0 3.05 3.45
COST 150102C00140000 C 01/02/15 140.0 2.43 2.72
COST 150102C00141000 C 01/02/15 141.0 1.89 2.11
COST 150102C00142000 C 01/02/15 142.0 1.34 1.80
COST 150102C00143000 C 01/02/15 143.0 0.94 1.09
COST 150102C00144000 C 01/02/15 144.0 0.62 0.75
COST 150102C00145000 C 01/02/15 145.0 0.38 0.50
COST 150102C00146000 C 01/02/15 146.0 0.18 0.41
COST 150102C00147000 C 01/02/15 147.0 0.04 0.30
COST 150102C00148000 C 01/02/15 148.0 0.00 0.23
COST 150102C00149000 C 01/02/15 149.0 0.00 0.17
COST 150102C00150000 C 01/02/15 150.0 0.00 0.14
COST 150102C00152500 C 01/02/15 152.5 0.00 0.09
COST 150102C00155000 C 01/02/15 155.0 0.00 0.06
COST 150102C00160000 C 01/02/15 160.0 0.00 0.05
COST 150102C00165000 C 01/02/15 165.0 0.00 0.04
COST 150102P00115000 P 01/02/15 115.0 0.00 0.08
COST 150102P00120000 P 01/02/15 120.0 0.00 0.17
COST 150102P00122000 P 01/02/15 122.0 0.00 0.22
COST 150102P00123000 P 01/02/15 123.0 0.00 0.25
COST 150102P00124000 P 01/02/15 124.0 0.00 0.25
COST 150102P00125000 P 01/02/15 125.0 0.01 0.25
COST 150102P00126000 P 01/02/15 126.0 0.01 0.25
COST 150102P00127000 P 01/02/15 127.0 0.02 0.27
COST 150102P00128000 P 01/02/15 128.0 0.04 0.29
COST 150102P00129000 P 01/02/15 129.0 0.03 0.36
COST 150102P00130000 P 01/02/15 130.0 0.07 0.31
COST 150102P00131000 P 01/02/15 131.0 0.11 0.34
COST 150102P00132000 P 01/02/15 132.0 0.16 0.38
COST 150102P00133000 P 01/02/15 133.0 0.19 0.27
COST 150102P00134000 P 01/02/15 134.0 0.23 0.33
COST 150102P00135000 P 01/02/15 135.0 0.26 0.43
COST 150102P00136000 P 01/02/15 136.0 0.35 0.47
COST 150102P00137000 P 01/02/15 137.0 0.43 0.55
COST 150102P00138000 P 01/02/15 138.0 0.56 0.71
COST 150102P00139000 P 01/02/15 139.0 0.79 0.92
COST 150102P00140000 P 01/02/15 140.0 1.04 1.21
COST 150102P00141000 P 01/02/15 141.0 1.39 1.59
COST 150102P00142000 P 01/02/15 142.0 1.83 2.06
COST 150102P00143000 P 01/02/15 143.0 2.41 2.67
COST 150102P00144000 P 01/02/15 144.0 3.05 3.35
COST 150102P00145000 P 01/02/15 145.0 3.70 4.85
COST 150102P00146000 P 01/02/15 146.0 4.50 5.80
COST 150102P00147000 P 01/02/15 147.0 5.35 6.80
COST 150102P00148000 P 01/02/15 148.0 6.35 7.80
COST 150102P00149000 P 01/02/15 149.0 7.40 8.85
COST 150102P00150000 P 01/02/15 150.0 8.35 9.85
COST 150102P00152500 P 01/02/15 152.5 10.05 12.35
COST 150102P00155000 P 01/02/15 155.0 12.60 14.85
COST 150102P00160000 P 01/02/15 160.0 17.95 19.60
COST 150102P00165000 P 01/02/15 165.0 23.15 24.80
COST 150109C00120000 C 01/09/15 120.0 19.35 21.80
COST 150109C00123000 C 01/09/15 123.0 16.35 19.50
COST 150109C00124000 C 01/09/15 124.0 15.30 17.80
COST 150109C00125000 C 01/09/15 125.0 14.35 16.85
COST 150109C00126000 C 01/09/15 126.0 13.40 16.00
COST 150109C00127000 C 01/09/15 127.0 12.35 14.95
COST 150109C00128000 C 01/09/15 128.0 11.35 13.90
COST 150109C00129000 C 01/09/15 129.0 10.45 13.00
COST 150109C00130000 C 01/09/15 130.0 9.70 11.95
COST 150109C00131000 C 01/09/15 131.0 8.70 12.00
COST 150109C00132000 C 01/09/15 132.0 7.90 10.30
COST 150109C00133000 C 01/09/15 133.0 8.35 9.15
COST 150109C00134000 C 01/09/15 134.0 6.90 8.45
COST 150109C00135000 C 01/09/15 135.0 6.45 7.40
COST 150109C00136000 C 01/09/15 136.0 5.50 6.40
COST 150109C00137000 C 01/09/15 137.0 5.25 5.60
COST 150109C00138000 C 01/09/15 138.0 4.50 4.80
COST 150109C00139000 C 01/09/15 139.0 3.85 4.05
COST 150109C00140000 C 01/09/15 140.0 3.15 3.40
COST 150109C00141000 C 01/09/15 141.0 2.33 2.80
COST 150109C00142000 C 01/09/15 142.0 1.81 2.25
COST 150109C00143000 C 01/09/15 143.0 1.56 1.95
COST 150109C00144000 C 01/09/15 144.0 1.06 1.40
COST 150109C00145000 C 01/09/15 145.0 0.75 0.99
COST 150109C00146000 C 01/09/15 146.0 0.58 0.78
COST 150109C00147000 C 01/09/15 147.0 0.30 0.67
COST 150109C00148000 C 01/09/15 148.0 0.17 0.54
COST 150109C00149000 C 01/09/15 149.0 0.12 0.42
COST 150109C00150000 C 01/09/15 150.0 0.05 0.34
COST 150109C00152500 C 01/09/15 152.5 0.00 0.22
COST 150109C00155000 C 01/09/15 155.0 0.00 0.15
COST 150109C00157500 C 01/09/15 157.5 0.00 0.11
COST 150109C00160000 C 01/09/15 160.0 0.00 0.09
COST 150109C00165000 C 01/09/15 165.0 0.00 0.05
COST 150109P00120000 P 01/09/15 120.0 0.04 0.25
COST 150109P00123000 P 01/09/15 123.0 0.05 0.28
COST 150109P00124000 P 01/09/15 124.0 0.07 0.32
COST 150109P00125000 P 01/09/15 125.0 0.09 0.34
COST 150109P00126000 P 01/09/15 126.0 0.11 0.36
COST 150109P00127000 P 01/09/15 127.0 0.14 0.41
COST 150109P00128000 P 01/09/15 128.0 0.19 0.40
COST 150109P00129000 P 01/09/15 129.0 0.23 0.51
COST 150109P00130000 P 01/09/15 130.0 0.29 0.50
COST 150109P00131000 P 01/09/15 131.0 0.31 0.63
COST 150109P00132000 P 01/09/15 132.0 0.38 0.69
COST 150109P00133000 P 01/09/15 133.0 0.43 0.57
COST 150109P00134000 P 01/09/15 134.0 0.52 0.71
COST 150109P00135000 P 01/09/15 135.0 0.61 0.89
COST 150109P00136000 P 01/09/15 136.0 0.61 0.87
COST 150109P00137000 P 01/09/15 137.0 0.90 1.02
COST 150109P00138000 P 01/09/15 138.0 1.11 1.37
COST 150109P00139000 P 01/09/15 139.0 1.37 1.56
COST 150109P00140000 P 01/09/15 140.0 1.70 1.85
COST 150109P00141000 P 01/09/15 141.0 1.86 2.27
COST 150109P00142000 P 01/09/15 142.0 2.32 2.77
COST 150109P00143000 P 01/09/15 143.0 3.05 3.25
COST 150109P00144000 P 01/09/15 144.0 3.65 3.85
COST 150109P00145000 P 01/09/15 145.0 4.25 4.60
COST 150109P00146000 P 01/09/15 146.0 5.05 5.80
COST 150109P00147000 P 01/09/15 147.0 5.85 6.85
COST 150109P00148000 P 01/09/15 148.0 6.75 7.85
COST 150109P00149000 P 01/09/15 149.0 7.60 8.85
COST 150109P00150000 P 01/09/15 150.0 8.55 9.65
COST 150109P00152500 P 01/09/15 152.5 10.95 12.30
COST 150109P00155000 P 01/09/15 155.0 13.40 14.55
COST 150109P00157500 P 01/09/15 157.5 15.85 17.30
COST 150109P00160000 P 01/09/15 160.0 18.20 19.60
COST 150109P00165000 P 01/09/15 165.0 23.05 24.55
COST 150117C00043000 C 01/17/15 43.0 96.20 100.35
COST 150117C00048000 C 01/17/15 48.0 91.20 95.50
COST 150117C00050000 C 01/17/15 50.0 89.20 93.40
COST 150117C00053000 C 01/17/15 53.0 86.25 89.90
COST 150117C00055000 C 01/17/15 55.0 84.00 88.15
COST 150117C00058000 C 01/17/15 58.0 81.20 85.55
COST 150117C00060000 C 01/17/15 60.0 79.10 83.55
COST 150117C00063000 C 01/17/15 63.0 76.20 80.15
COST 150117C00065000 C 01/17/15 65.0 74.45 77.95
COST 150117C00068000 C 01/17/15 68.0 71.25 75.15
COST 150117C00070000 C 01/17/15 70.0 69.50 72.20
COST 150117C00073000 C 01/17/15 73.0 66.25 69.40
COST 150117C00075000 C 01/17/15 75.0 64.25 67.85
COST 150117C00078000 C 01/17/15 78.0 61.25 65.05
COST 150117C00080000 C 01/17/15 80.0 59.25 63.55
COST 150117C00083000 C 01/17/15 83.0 56.50 59.20
COST 150117C00085500 C 01/17/15 85.5 53.80 57.20
COST 150117C00088000 C 01/17/15 88.0 51.15 54.15
COST 150117C00090500 C 01/17/15 90.5 48.55 51.35
COST 150117C00093000 C 01/17/15 93.0 46.90 48.95
COST 150117C00095000 C 01/17/15 95.0 44.25 47.25
COST 150117C00098000 C 01/17/15 98.0 41.10 43.80
COST 150117C00100000 C 01/17/15 100.0 39.10 41.95
COST 150117C00103000 C 01/17/15 103.0 36.10 39.05
COST 150117C00105000 C 01/17/15 105.0 34.10 36.80
COST 150117C00108000 C 01/17/15 108.0 31.15 33.85
COST 150117C00110000 C 01/17/15 110.0 29.25 31.95
COST 150117C00113000 C 01/17/15 113.0 26.25 28.95
COST 150117C00115000 C 01/17/15 115.0 25.85 26.85
COST 150117C00118000 C 01/17/15 118.0 21.30 24.05
COST 150117C00120000 C 01/17/15 120.0 20.80 21.90
COST 150117C00123000 C 01/17/15 123.0 17.75 18.90
COST 150117C00125000 C 01/17/15 125.0 16.40 17.15
COST 150117C00128000 C 01/17/15 128.0 13.40 14.20
COST 150117C00130000 C 01/17/15 130.0 11.50 12.10
COST 150117C00133000 C 01/17/15 133.0 8.65 9.35
COST 150117C00135000 C 01/17/15 135.0 6.95 7.55
COST 150117C00138000 C 01/17/15 138.0 4.85 5.10
COST 150117C00140000 C 01/17/15 140.0 3.55 3.75
COST 150117C00143000 C 01/17/15 143.0 1.97 2.25
COST 150117C00145000 C 01/17/15 145.0 1.23 1.37
COST 150117C00150000 C 01/17/15 150.0 0.31 0.38
COST 150117C00155000 C 01/17/15 155.0 0.07 0.17
COST 150117C00160000 C 01/17/15 160.0 0.01 0.12
COST 150117C00165000 C 01/17/15 165.0 0.00 0.08
COST 150117C00170000 C 01/17/15 170.0 0.00 0.05
COST 150117C00175000 C 01/17/15 175.0 0.00 0.04
COST 150117C00180000 C 01/17/15 180.0 0.00 0.03
COST 150117C00185000 C 01/17/15 185.0 0.00 0.03
COST 150117C00190000 C 01/17/15 190.0 0.00 0.03
COST 150117C00195000 C 01/17/15 195.0 0.00 0.03
COST 150117C00200000 C 01/17/15 200.0 0.00 0.03
COST 150117C00210000 C 01/17/15 210.0 0.00 0.03
COST 150117P00043000 P 01/17/15 43.0 0.00 0.04
COST 150117P00048000 P 01/17/15 48.0 0.00 0.03
COST 150117P00050000 P 01/17/15 50.0 0.00 0.03
COST 150117P00053000 P 01/17/15 53.0 0.00 0.03
COST 150117P00055000 P 01/17/15 55.0 0.00 0.03
COST 150117P00058000 P 01/17/15 58.0 0.00 0.03
COST 150117P00060000 P 01/17/15 60.0 0.00 0.03
COST 150117P00063000 P 01/17/15 63.0 0.00 0.03
COST 150117P00065000 P 01/17/15 65.0 0.00 0.03
COST 150117P00068000 P 01/17/15 68.0 0.00 0.03
COST 150117P00070000 P 01/17/15 70.0 0.00 0.03
COST 150117P00073000 P 01/17/15 73.0 0.00 0.03
COST 150117P00075000 P 01/17/15 75.0 0.00 0.03
COST 150117P00078000 P 01/17/15 78.0 0.00 0.03
COST 150117P00080000 P 01/17/15 80.0 0.00 0.03
COST 150117P00083000 P 01/17/15 83.0 0.00 0.03
COST 150117P00085500 P 01/17/15 85.5 0.01 0.03
COST 150117P00088000 P 01/17/15 88.0 0.01 0.02
COST 150117P00090500 P 01/17/15 90.5 0.00 0.02
COST 150117P00093000 P 01/17/15 93.0 0.03 0.04
COST 150117P00095000 P 01/17/15 95.0 0.03 0.04
COST 150117P00098000 P 01/17/15 98.0 0.03 0.05
COST 150117P00100000 P 01/17/15 100.0 0.04 0.06
COST 150117P00103000 P 01/17/15 103.0 0.05 0.06
COST 150117P00105000 P 01/17/15 105.0 0.05 0.07
COST 150117P00108000 P 01/17/15 108.0 0.07 0.09
COST 150117P00110000 P 01/17/15 110.0 0.07 0.10
COST 150117P00113000 P 01/17/15 113.0 0.08 0.14
COST 150117P00115000 P 01/17/15 115.0 0.05 0.14
COST 150117P00118000 P 01/17/15 118.0 0.08 0.17
COST 150117P00120000 P 01/17/15 120.0 0.11 0.19
COST 150117P00123000 P 01/17/15 123.0 0.17 0.24
COST 150117P00125000 P 01/17/15 125.0 0.25 0.29
COST 150117P00128000 P 01/17/15 128.0 0.35 0.42
COST 150117P00130000 P 01/17/15 130.0 0.42 0.50
COST 150117P00133000 P 01/17/15 133.0 0.63 0.72
COST 150117P00135000 P 01/17/15 135.0 0.87 0.95
COST 150117P00138000 P 01/17/15 138.0 1.45 1.59
COST 150117P00140000 P 01/17/15 140.0 2.07 2.24
COST 150117P00143000 P 01/17/15 143.0 3.40 3.65
COST 150117P00145000 P 01/17/15 145.0 4.65 4.90
COST 150117P00150000 P 01/17/15 150.0 8.70 9.85
COST 150117P00155000 P 01/17/15 155.0 13.40 15.90
COST 150117P00160000 P 01/17/15 160.0 18.20 20.60
COST 150117P00165000 P 01/17/15 165.0 23.15 25.80
COST 150117P00170000 P 01/17/15 170.0 27.30 31.00
COST 150117P00175000 P 01/17/15 175.0 31.55 35.95
COST 150117P00180000 P 01/17/15 180.0 36.60 40.55
COST 150117P00185000 P 01/17/15 185.0 42.40 45.95
COST 150117P00190000 P 01/17/15 190.0 46.55 50.90
COST 150117P00195000 P 01/17/15 195.0 51.95 56.00
COST 150117P00200000 P 01/17/15 200.0 56.60 60.75
COST 150117P00210000 P 01/17/15 210.0 66.95 70.65
COST 150123C00110000 C 01/23/15 110.0 29.20 32.05
COST 150123C00115000 C 01/23/15 115.0 24.25 28.15
COST 150123C00120000 C 01/23/15 120.0 19.30 22.25
COST 150123C00125000 C 01/23/15 125.0 16.35 17.30
COST 150123C00126000 C 01/23/15 126.0 15.35 16.10
COST 150123C00127000 C 01/23/15 127.0 14.40 15.95
COST 150123C00128000 C 01/23/15 128.0 13.35 14.30
COST 150123C00129000 C 01/23/15 129.0 12.40 13.15
COST 150123C00130000 C 01/23/15 130.0 11.50 12.35
COST 150123C00131000 C 01/23/15 131.0 10.55 11.25
COST 150123C00132000 C 01/23/15 132.0 9.55 10.35
COST 150123C00133000 C 01/23/15 133.0 8.70 9.45
COST 150123C00134000 C 01/23/15 134.0 7.70 8.80
COST 150123C00135000 C 01/23/15 135.0 7.10 7.75
COST 150123C00136000 C 01/23/15 136.0 6.30 6.90
COST 150123C00137000 C 01/23/15 137.0 5.65 6.10
COST 150123C00138000 C 01/23/15 138.0 4.85 5.40
COST 150123C00139000 C 01/23/15 139.0 4.15 4.70
COST 150123C00140000 C 01/23/15 140.0 3.65 4.00
COST 150123C00141000 C 01/23/15 141.0 3.20 3.40
COST 150123C00142000 C 01/23/15 142.0 2.37 2.81
COST 150123C00143000 C 01/23/15 143.0 1.89 2.34
COST 150123C00144000 C 01/23/15 144.0 1.48 1.92
COST 150123C00145000 C 01/23/15 145.0 1.26 1.52
COST 150123C00146000 C 01/23/15 146.0 1.00 1.24
COST 150123C00147000 C 01/23/15 147.0 0.66 1.00
COST 150123C00148000 C 01/23/15 148.0 0.49 0.87
COST 150123C00149000 C 01/23/15 149.0 0.34 0.74
COST 150123C00150000 C 01/23/15 150.0 0.22 0.63
COST 150123C00152500 C 01/23/15 152.5 0.07 0.39
COST 150123C00155000 C 01/23/15 155.0 0.00 0.27
COST 150123C00157500 C 01/23/15 157.5 0.00 0.19
COST 150123C00160000 C 01/23/15 160.0 0.00 0.14
COST 150123C00162500 C 01/23/15 162.5 0.00 0.11
COST 150123C00165000 C 01/23/15 165.0 0.00 0.09
COST 150123C00167500 C 01/23/15 167.5 0.00 0.07
COST 150123P00110000 P 01/23/15 110.0 0.03 0.18
COST 150123P00115000 P 01/23/15 115.0 0.06 0.30
COST 150123P00120000 P 01/23/15 120.0 0.09 0.33
COST 150123P00125000 P 01/23/15 125.0 0.23 0.51
COST 150123P00126000 P 01/23/15 126.0 0.28 0.56
COST 150123P00127000 P 01/23/15 127.0 0.33 0.63
COST 150123P00128000 P 01/23/15 128.0 0.38 0.69
COST 150123P00129000 P 01/23/15 129.0 0.44 0.75
COST 150123P00130000 P 01/23/15 130.0 0.52 0.80
COST 150123P00131000 P 01/23/15 131.0 0.58 0.92
COST 150123P00132000 P 01/23/15 132.0 0.68 1.03
COST 150123P00133000 P 01/23/15 133.0 0.76 1.09
COST 150123P00134000 P 01/23/15 134.0 0.88 1.24
COST 150123P00135000 P 01/23/15 135.0 1.01 1.19
COST 150123P00136000 P 01/23/15 136.0 1.19 1.37
COST 150123P00137000 P 01/23/15 137.0 1.40 1.59
COST 150123P00138000 P 01/23/15 138.0 1.48 2.00
COST 150123P00139000 P 01/23/15 139.0 1.92 2.14
COST 150123P00140000 P 01/23/15 140.0 2.28 2.48
COST 150123P00141000 P 01/23/15 141.0 2.46 2.88
COST 150123P00142000 P 01/23/15 142.0 3.10 3.35
COST 150123P00143000 P 01/23/15 143.0 3.60 3.90
COST 150123P00144000 P 01/23/15 144.0 4.20 4.50
COST 150123P00145000 P 01/23/15 145.0 4.85 5.15
COST 150123P00146000 P 01/23/15 146.0 5.55 6.10
COST 150123P00147000 P 01/23/15 147.0 6.25 7.10
COST 150123P00148000 P 01/23/15 148.0 6.85 8.05
COST 150123P00149000 P 01/23/15 149.0 7.70 9.00
COST 150123P00150000 P 01/23/15 150.0 8.70 10.05
COST 150123P00152500 P 01/23/15 152.5 11.05 12.50
COST 150123P00155000 P 01/23/15 155.0 13.20 16.05
COST 150123P00157500 P 01/23/15 157.5 15.25 18.50
COST 150123P00160000 P 01/23/15 160.0 18.20 21.00
COST 150123P00162500 P 01/23/15 162.5 19.70 23.35
COST 150123P00165000 P 01/23/15 165.0 23.10 25.70
COST 150123P00167500 P 01/23/15 167.5 25.65 28.05
COST 150130C00110000 C 01/30/15 110.0 29.35 32.05
COST 150130C00115000 C 01/30/15 115.0 24.30 28.15
COST 150130C00120000 C 01/30/15 120.0 20.05 23.05
COST 150130C00125000 C 01/30/15 125.0 16.35 17.35
COST 150130C00127000 C 01/30/15 127.0 13.90 15.35
COST 150130C00128000 C 01/30/15 128.0 13.35 14.70
COST 150130C00129000 C 01/30/15 129.0 11.95 14.00
COST 150130C00130000 C 01/30/15 130.0 11.40 12.95
COST 150130C00131000 C 01/30/15 131.0 10.60 11.55
COST 150130C00132000 C 01/30/15 132.0 9.60 11.20
COST 150130C00133000 C 01/30/15 133.0 8.70 9.75
COST 150130C00134000 C 01/30/15 134.0 7.75 8.90
COST 150130C00135000 C 01/30/15 135.0 7.30 8.05
COST 150130C00136000 C 01/30/15 136.0 6.55 7.25
COST 150130C00137000 C 01/30/15 137.0 5.85 6.45
COST 150130C00138000 C 01/30/15 138.0 5.10 5.70
COST 150130C00139000 C 01/30/15 139.0 4.40 5.00
COST 150130C00140000 C 01/30/15 140.0 3.70 4.30
COST 150130C00141000 C 01/30/15 141.0 3.20 3.70
COST 150130C00142000 C 01/30/15 142.0 2.64 3.15
COST 150130C00143000 C 01/30/15 143.0 2.15 2.63
COST 150130C00144000 C 01/30/15 144.0 1.74 2.20
COST 150130C00145000 C 01/30/15 145.0 1.60 1.80
COST 150130C00146000 C 01/30/15 146.0 1.14 1.48
COST 150130C00147000 C 01/30/15 147.0 0.89 1.23
COST 150130C00148000 C 01/30/15 148.0 0.66 0.98
COST 150130C00149000 C 01/30/15 149.0 0.53 0.92
COST 150130C00150000 C 01/30/15 150.0 0.41 0.77
COST 150130C00152500 C 01/30/15 152.5 0.12 0.51
COST 150130C00155000 C 01/30/15 155.0 0.04 0.34
COST 150130C00157500 C 01/30/15 157.5 0.00 0.24
COST 150130C00160000 C 01/30/15 160.0 0.00 0.17
COST 150130C00162500 C 01/30/15 162.5 0.00 0.13
COST 150130C00165000 C 01/30/15 165.0 0.00 0.11
COST 150130C00167500 C 01/30/15 167.5 0.00 0.09
COST 150130P00110000 P 01/30/15 110.0 0.07 0.24
COST 150130P00115000 P 01/30/15 115.0 0.11 0.35
COST 150130P00120000 P 01/30/15 120.0 0.14 0.44
COST 150130P00125000 P 01/30/15 125.0 0.31 0.60
COST 150130P00127000 P 01/30/15 127.0 0.42 0.70
COST 150130P00128000 P 01/30/15 128.0 0.48 0.80
COST 150130P00129000 P 01/30/15 129.0 0.55 0.88
COST 150130P00130000 P 01/30/15 130.0 0.61 0.92
COST 150130P00131000 P 01/30/15 131.0 0.69 1.05
COST 150130P00132000 P 01/30/15 132.0 0.79 1.18
COST 150130P00133000 P 01/30/15 133.0 0.88 1.30
COST 150130P00134000 P 01/30/15 134.0 1.00 1.28
COST 150130P00135000 P 01/30/15 135.0 1.17 1.38
COST 150130P00136000 P 01/30/15 136.0 1.37 1.56
COST 150130P00137000 P 01/30/15 137.0 1.46 1.81
COST 150130P00138000 P 01/30/15 138.0 1.78 2.35
COST 150130P00139000 P 01/30/15 139.0 1.99 2.67
COST 150130P00140000 P 01/30/15 140.0 2.32 2.79
COST 150130P00141000 P 01/30/15 141.0 2.89 3.20
COST 150130P00142000 P 01/30/15 142.0 3.15 3.65
COST 150130P00143000 P 01/30/15 143.0 3.90 4.55
COST 150130P00144000 P 01/30/15 144.0 4.45 4.80
COST 150130P00145000 P 01/30/15 145.0 5.05 5.40
COST 150130P00146000 P 01/30/15 146.0 5.55 6.10
COST 150130P00147000 P 01/30/15 147.0 6.35 7.15
COST 150130P00148000 P 01/30/15 148.0 7.10 8.15
COST 150130P00149000 P 01/30/15 149.0 7.85 9.15
COST 150130P00150000 P 01/30/15 150.0 8.70 10.10
COST 150130P00152500 P 01/30/15 152.5 10.90 13.75
COST 150130P00155000 P 01/30/15 155.0 12.60 16.05
COST 150130P00157500 P 01/30/15 157.5 15.00 18.50
COST 150130P00160000 P 01/30/15 160.0 17.50 20.25
COST 150130P00162500 P 01/30/15 162.5 19.80 22.70
COST 150130P00165000 P 01/30/15 165.0 22.15 25.85
COST 150130P00167500 P 01/30/15 167.5 25.00 27.70
COST 150417C00060000 C 04/17/15 60.0 79.20 83.70
COST 150417C00065000 C 04/17/15 65.0 74.20 78.05
COST 150417C00070000 C 04/17/15 70.0 69.10 72.75
COST 150417C00075000 C 04/17/15 75.0 64.10 67.45
COST 150417C00080000 C 04/17/15 80.0 59.15 62.50
COST 150417C00085000 C 04/17/15 85.0 54.15 57.45
COST 150417C00090000 C 04/17/15 90.0 49.30 53.65
COST 150417C00095000 C 04/17/15 95.0 44.25 47.40
COST 150417C00100000 C 04/17/15 100.0 39.45 42.15
COST 150417C00105000 C 04/17/15 105.0 34.45 37.20
COST 150417C00110000 C 04/17/15 110.0 29.50 32.35
COST 150417C00115000 C 04/17/15 115.0 24.65 27.30
COST 150417C00120000 C 04/17/15 120.0 20.10 22.45
COST 150417C00125000 C 04/17/15 125.0 15.90 18.05
COST 150417C00130000 C 04/17/15 130.0 12.90 13.50
COST 150417C00135000 C 04/17/15 135.0 9.40 9.70
COST 150417C00140000 C 04/17/15 140.0 6.20 6.45
COST 150417C00145000 C 04/17/15 145.0 3.70 3.95
COST 150417C00150000 C 04/17/15 150.0 2.04 2.40
COST 150417C00155000 C 04/17/15 155.0 1.04 1.17
COST 150417C00160000 C 04/17/15 160.0 0.51 0.62
COST 150417C00165000 C 04/17/15 165.0 0.24 0.34
COST 150417C00170000 C 04/17/15 170.0 0.11 0.22
COST 150417C00175000 C 04/17/15 175.0 0.04 0.16
COST 150417P00060000 P 04/17/15 60.0 0.00 0.05
COST 150417P00065000 P 04/17/15 65.0 0.00 0.06
COST 150417P00070000 P 04/17/15 70.0 0.02 0.07
COST 150417P00075000 P 04/17/15 75.0 0.04 0.09
COST 150417P00080000 P 04/17/15 80.0 0.05 0.13
COST 150417P00085000 P 04/17/15 85.0 0.10 0.18
COST 150417P00090000 P 04/17/15 90.0 0.11 0.24
COST 150417P00095000 P 04/17/15 95.0 0.16 0.28
COST 150417P00100000 P 04/17/15 100.0 0.22 0.31
COST 150417P00105000 P 04/17/15 105.0 0.31 0.41
COST 150417P00110000 P 04/17/15 110.0 0.44 0.52
COST 150417P00115000 P 04/17/15 115.0 0.60 0.70
COST 150417P00120000 P 04/17/15 120.0 0.86 0.96
COST 150417P00125000 P 04/17/15 125.0 1.28 1.40
COST 150417P00130000 P 04/17/15 130.0 2.01 2.13
COST 150417P00135000 P 04/17/15 135.0 3.10 3.30
COST 150417P00140000 P 04/17/15 140.0 4.85 5.05
COST 150417P00145000 P 04/17/15 145.0 7.40 7.60
COST 150417P00150000 P 04/17/15 150.0 10.65 10.95
COST 150417P00155000 P 04/17/15 155.0 14.55 16.95
COST 150417P00160000 P 04/17/15 160.0 18.85 21.70
COST 150417P00165000 P 04/17/15 165.0 22.95 26.45
COST 150417P00170000 P 04/17/15 170.0 28.55 31.30
COST 150417P00175000 P 04/17/15 175.0 33.15 36.25
COST 150717C00070000 C 07/17/15 70.0 69.15 72.60
COST 150717C00075000 C 07/17/15 75.0 64.30 68.55
COST 150717C00080000 C 07/17/15 80.0 59.30 63.60
COST 150717C00085000 C 07/17/15 85.0 54.35 57.70
COST 150717C00090000 C 07/17/15 90.0 49.40 52.40
COST 150717C00095000 C 07/17/15 95.0 44.45 47.60
COST 150717C00100000 C 07/17/15 100.0 39.55 42.75
COST 150717C00105000 C 07/17/15 105.0 34.75 37.60
COST 150717C00110000 C 07/17/15 110.0 30.00 32.60
COST 150717C00115000 C 07/17/15 115.0 25.30 27.90
COST 150717C00120000 C 07/17/15 120.0 21.05 23.35
COST 150717C00125000 C 07/17/15 125.0 16.85 19.10
COST 150717C00130000 C 07/17/15 130.0 14.30 14.95
COST 150717C00135000 C 07/17/15 135.0 11.00 11.30
COST 150717C00140000 C 07/17/15 140.0 7.95 8.20
COST 150717C00145000 C 07/17/15 145.0 5.45 5.70
COST 150717C00150000 C 07/17/15 150.0 3.55 3.80
COST 150717C00155000 C 07/17/15 155.0 2.23 2.44
COST 150717C00160000 C 07/17/15 160.0 1.36 1.53
COST 150717C00165000 C 07/17/15 165.0 0.81 0.96
COST 150717C00170000 C 07/17/15 170.0 0.49 0.61
COST 150717C00175000 C 07/17/15 175.0 0.29 0.41
COST 150717C00180000 C 07/17/15 180.0 0.17 0.30
COST 150717C00185000 C 07/17/15 185.0 0.10 0.22
COST 150717C00190000 C 07/17/15 190.0 0.05 0.18
COST 150717C00195000 C 07/17/15 195.0 0.02 0.15
COST 150717C00200000 C 07/17/15 200.0 0.00 0.13
COST 150717C00210000 C 07/17/15 210.0 0.00 0.12
COST 150717P00070000 P 07/17/15 70.0 0.16 0.21
COST 150717P00075000 P 07/17/15 75.0 0.20 0.30
COST 150717P00080000 P 07/17/15 80.0 0.24 0.35
COST 150717P00085000 P 07/17/15 85.0 0.30 0.40
COST 150717P00090000 P 07/17/15 90.0 0.38 0.47
COST 150717P00095000 P 07/17/15 95.0 0.48 0.57
COST 150717P00100000 P 07/17/15 100.0 0.61 0.65
COST 150717P00105000 P 07/17/15 105.0 0.76 0.86
COST 150717P00110000 P 07/17/15 110.0 0.86 1.08
COST 150717P00115000 P 07/17/15 115.0 1.30 1.42
COST 150717P00120000 P 07/17/15 120.0 1.77 1.89
COST 150717P00125000 P 07/17/15 125.0 2.47 2.58
COST 150717P00130000 P 07/17/15 130.0 3.40 3.65
COST 150717P00135000 P 07/17/15 135.0 4.85 5.05
COST 150717P00140000 P 07/17/15 140.0 6.80 7.00
COST 150717P00145000 P 07/17/15 145.0 9.25 9.55
COST 150717P00150000 P 07/17/15 150.0 12.40 12.65
COST 150717P00155000 P 07/17/15 155.0 16.05 16.35
COST 150717P00160000 P 07/17/15 160.0 19.60 22.60
COST 150717P00165000 P 07/17/15 165.0 24.60 27.00
COST 150717P00170000 P 07/17/15 170.0 28.60 31.85
COST 150717P00175000 P 07/17/15 175.0 33.75 36.50
COST 150717P00180000 P 07/17/15 180.0 37.75 41.45
COST 150717P00185000 P 07/17/15 185.0 43.20 46.40
COST 150717P00190000 P 07/17/15 190.0 47.80 51.25
COST 150717P00195000 P 07/17/15 195.0 52.65 56.20
COST 150717P00200000 P 07/17/15 200.0 57.85 61.20
COST 150717P00210000 P 07/17/15 210.0 67.65 71.20
COST 160115C00060000 C 01/15/16 60.0 79.10 83.50
COST 160115C00065000 C 01/15/16 65.0 74.00 78.50
COST 160115C00070000 C 01/15/16 70.0 69.20 73.20
COST 160115C00075000 C 01/15/16 75.0 64.25 69.00
COST 160115C00080000 C 01/15/16 80.0 59.00 63.95
COST 160115C00085000 C 01/15/16 85.0 54.20 58.65
COST 160115C00090000 C 01/15/16 90.0 49.85 53.00
COST 160115C00095000 C 01/15/16 95.0 44.85 48.85
COST 160115C00100000 C 01/15/16 100.0 40.10 43.65
COST 160115C00105000 C 01/15/16 105.0 35.50 39.80
COST 160115C00110000 C 01/15/16 110.0 30.90 33.65
COST 160115C00115000 C 01/15/16 115.0 26.50 29.25
COST 160115C00120000 C 01/15/16 120.0 22.85 24.95
COST 160115C00125000 C 01/15/16 125.0 19.00 21.10
COST 160115C00130000 C 01/15/16 130.0 16.25 17.45
COST 160115C00135000 C 01/15/16 135.0 13.50 14.10
COST 160115C00140000 C 01/15/16 140.0 10.65 11.20
COST 160115C00145000 C 01/15/16 145.0 8.40 8.70
COST 160115C00150000 C 01/15/16 150.0 6.10 6.60
COST 160115C00155000 C 01/15/16 155.0 4.50 4.95
COST 160115C00160000 C 01/15/16 160.0 3.25 3.65
COST 160115C00165000 C 01/15/16 165.0 2.35 2.66
COST 160115C00170000 C 01/15/16 170.0 1.64 1.93
COST 160115C00175000 C 01/15/16 175.0 1.17 1.45
COST 160115C00180000 C 01/15/16 180.0 0.82 1.04
COST 160115C00185000 C 01/15/16 185.0 0.58 0.83
COST 160115C00190000 C 01/15/16 190.0 0.41 0.67
COST 160115C00195000 C 01/15/16 195.0 0.28 0.56
COST 160115C00200000 C 01/15/16 200.0 0.20 0.48
COST 160115C00210000 C 01/15/16 210.0 0.08 0.37
COST 160115P00060000 P 01/15/16 60.0 0.27 0.45
COST 160115P00065000 P 01/15/16 65.0 0.34 0.57
COST 160115P00070000 P 01/15/16 70.0 0.43 0.65
COST 160115P00075000 P 01/15/16 75.0 0.53 0.77
COST 160115P00080000 P 01/15/16 80.0 0.66 0.88
COST 160115P00085000 P 01/15/16 85.0 0.80 1.01
COST 160115P00090000 P 01/15/16 90.0 0.99 1.18
COST 160115P00095000 P 01/15/16 95.0 1.20 1.41
COST 160115P00100000 P 01/15/16 100.0 1.43 1.69
COST 160115P00105000 P 01/15/16 105.0 1.80 2.06
COST 160115P00110000 P 01/15/16 110.0 2.28 2.53
COST 160115P00115000 P 01/15/16 115.0 2.90 3.15
COST 160115P00120000 P 01/15/16 120.0 3.70 3.90
COST 160115P00125000 P 01/15/16 125.0 4.70 5.05
COST 160115P00130000 P 01/15/16 130.0 6.05 6.35
COST 160115P00135000 P 01/15/16 135.0 7.75 8.05
COST 160115P00140000 P 01/15/16 140.0 9.85 10.15
COST 160115P00145000 P 01/15/16 145.0 12.35 12.65
COST 160115P00150000 P 01/15/16 150.0 15.25 15.60
COST 160115P00155000 P 01/15/16 155.0 18.55 18.95
COST 160115P00160000 P 01/15/16 160.0 22.25 22.70
COST 160115P00165000 P 01/15/16 165.0 26.15 28.85
COST 160115P00170000 P 01/15/16 170.0 30.50 33.05
COST 160115P00175000 P 01/15/16 175.0 34.95 37.60
COST 160115P00180000 P 01/15/16 180.0 39.35 42.25
COST 160115P00185000 P 01/15/16 185.0 43.65 47.10
COST 160115P00190000 P 01/15/16 190.0 48.15 51.90
COST 160115P00195000 P 01/15/16 195.0 52.55 56.65
COST 160115P00200000 P 01/15/16 200.0 57.25 61.60
COST 160115P00210000 P 01/15/16 210.0 67.00 71.50
COST 170120C00065000 C 01/20/17 65.0 74.00 78.90
COST 170120C00070000 C 01/20/17 70.0 69.00 73.95
COST 170120C00075000 C 01/20/17 75.0 64.10 69.00
COST 170120C00080000 C 01/20/17 80.0 59.50 64.30
COST 170120C00085000 C 01/20/17 85.0 54.80 58.75
COST 170120C00090000 C 01/20/17 90.0 50.00 54.90
COST 170120C00095000 C 01/20/17 95.0 45.50 50.35
COST 170120C00100000 C 01/20/17 100.0 41.00 44.70
COST 170120C00105000 C 01/20/17 105.0 36.80 40.50
COST 170120C00110000 C 01/20/17 110.0 32.70 36.35
COST 170120C00115000 C 01/20/17 115.0 28.80 32.40
COST 170120C00120000 C 01/20/17 120.0 25.40 28.45
COST 170120C00125000 C 01/20/17 125.0 23.20 24.60
COST 170120C00130000 C 01/20/17 130.0 19.90 21.35
COST 170120C00135000 C 01/20/17 135.0 16.90 18.30
COST 170120C00140000 C 01/20/17 140.0 14.20 15.60
COST 170120C00145000 C 01/20/17 145.0 11.95 13.25
COST 170120C00150000 C 01/20/17 150.0 9.60 11.20
COST 170120C00155000 C 01/20/17 155.0 7.75 9.40
COST 170120C00160000 C 01/20/17 160.0 6.20 7.85
COST 170120C00165000 C 01/20/17 165.0 4.95 6.50
COST 170120C00170000 C 01/20/17 170.0 3.90 5.40
COST 170120C00175000 C 01/20/17 175.0 3.05 4.35
COST 170120C00180000 C 01/20/17 180.0 2.33 3.60
COST 170120C00185000 C 01/20/17 185.0 1.99 2.95
COST 170120C00190000 C 01/20/17 190.0 1.51 2.50
COST 170120C00195000 C 01/20/17 195.0 1.14 1.95
COST 170120C00200000 C 01/20/17 200.0 0.84 1.83
COST 170120P00065000 P 01/20/17 65.0 0.70 0.93
COST 170120P00070000 P 01/20/17 70.0 0.59 1.17
COST 170120P00075000 P 01/20/17 75.0 0.78 1.36
COST 170120P00080000 P 01/20/17 80.0 1.01 1.60
COST 170120P00085000 P 01/20/17 85.0 1.24 2.21
COST 170120P00090000 P 01/20/17 90.0 1.75 2.32
COST 170120P00095000 P 01/20/17 95.0 2.00 2.78
COST 170120P00100000 P 01/20/17 100.0 2.51 3.45
COST 170120P00105000 P 01/20/17 105.0 3.20 4.20
COST 170120P00110000 P 01/20/17 110.0 4.00 5.00
COST 170120P00115000 P 01/20/17 115.0 4.95 6.15
COST 170120P00120000 P 01/20/17 120.0 6.20 7.30
COST 170120P00125000 P 01/20/17 125.0 7.90 8.80
COST 170120P00130000 P 01/20/17 130.0 9.30 10.50
COST 170120P00135000 P 01/20/17 135.0 11.30 12.45
COST 170120P00140000 P 01/20/17 140.0 13.50 14.65
COST 170120P00145000 P 01/20/17 145.0 16.00 17.05
COST 170120P00150000 P 01/20/17 150.0 18.70 20.10
COST 170120P00155000 P 01/20/17 155.0 21.85 23.25
COST 170120P00160000 P 01/20/17 160.0 25.35 26.65
COST 170120P00165000 P 01/20/17 165.0 28.95 30.30
COST 170120P00170000 P 01/20/17 170.0 32.15 35.85
COST 170120P00175000 P 01/20/17 175.0 36.35 39.75
COST 170120P00180000 P 01/20/17 180.0 40.65 44.05
COST 170120P00185000 P 01/20/17 185.0 45.00 48.50
COST 170120P00190000 P 01/20/17 190.0 49.40 53.10
COST 170120P00195000 P 01/20/17 195.0 53.50 57.45
COST 170120P00200000 P 01/20/17 200.0 57.50 62.35

OPRA data is delayed 15 minutes.